Global Indemnity Group, LLC - GBLI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	30	29.48	29.48	30	28.8	3,800
August 14, 2025	29	28.79	28.79	29.49	28.79	1,026
August 13, 2025	28.57	28.76	28.76	28.92	28.3	1,400
August 12, 2025	28.79	28.06	28.06	29.59	27.82	19,641
August 11, 2025	29.18	27.84	27.84	29.55	27.84	9,204
August 08, 2025	28.91	28.62	28.62	29.85	28	25,028
August 07, 2025	29.58	28	28	29.99	28	25,045
August 06, 2025	30.1	30	30	30.15	29.65	2,249
August 05, 2025	30.79	30.79	30.79	30.79	30.79	0
August 04, 2025	30.79	30.79	30.79	30.79	30.79	0
August 01, 2025	30.79	30.79	30.79	30.79	30.79	0
July 31, 2025	30.79	30.79	30.79	30.79	30.79	0
July 30, 2025	30.79	30.79	30.79	30.79	30.79	4
July 29, 2025	30.79	30.79	30.79	30.79	30.79	400
July 28, 2025	31.1	31.41	31.41	31.44	30.13	3,044
July 25, 2025	30.41	30.1	30.1	32.03	30.1	6,100
July 24, 2025	31.1	30.41	30.41	31.1	30.41	414
July 23, 2025	32.13	30.41	30.41	32.13	30.41	900
July 22, 2025	30.56	31.31	31.31	31.31	30.56	400
July 21, 2025	31.95	30.79	30.79	31.95	30.79	300
July 18, 2025	31.71	31.71	31.71	31.71	31.71	420
July 17, 2025	32.89	31.71	31.71	32.89	31.71	1,210
July 16, 2025	30.39	30.39	30.39	30.39	30.39	0
July 15, 2025	30.39	30.39	30.39	30.39	30.39	0
July 14, 2025	30.39	30.39	30.39	30.39	30.39	0
July 11, 2025	30.27	30.39	30.39	30.5	30	5,843
July 10, 2025	30.39	31	31	31	30.15	4,740
July 09, 2025	31.2	30.5	30.5	31.2	30.5	3,000
July 08, 2025	33	31.51	31.51	33.25	31.5	4,218
July 07, 2025	30.87	30.01	30.01	30.87	30	7,000
July 03, 2025	31.34	31.34	31.34	31.34	31.34	0
July 02, 2025	31.34	31.34	31.34	31.34	31.34	0
July 01, 2025	31.34	31.34	31.34	31.34	31.34	114
June 30, 2025	31.36	31.36	31.36	31.36	31.36	1,000
June 27, 2025	34	32.44	32.44	34	31.32	1,917
June 26, 2025	33.97	33.94	33.94	33.97	32.12	900
June 25, 2025	31.97	31.97	31.97	31.97	31.97	200
June 24, 2025	32.51	32.51	32.51	32.51	32.51	0
June 23, 2025	32.51	32.51	32.51	32.51	32.51	24
June 20, 2025	32.53	32.51	32.51	32.58	32.51	1,538
June 18, 2025	32.51	32.51	32.16	32.51	32.51	0
June 17, 2025	32.51	32.51	32.16	32.51	32.51	121
June 16, 2025	32.99	32.99	32.63	32.99	32.99	200
June 13, 2025	32	32.5	32.5	32.5	30.36	3,298
June 12, 2025	30.38	30.38	30.38	30.38	30.38	6
June 11, 2025	30.4	30.38	30.38	32.41	30.31	2,638
June 10, 2025	32.42	32.4	32.4	32.42	32.4	643
June 09, 2025	30.76	32.44	32.44	32.44	30.76	2,723
June 06, 2025	31.28	31.28	31.28	31.28	31.28	400
June 05, 2025	31.14	31.14	31.14	31.14	31.14	0
June 04, 2025	31.14	31.14	31.14	31.14	31.14	0
June 03, 2025	31.14	31.14	31.14	31.14	31.14	136
June 02, 2025	30.16	31.2	31.2	32.45	30.16	401
May 30, 2025	30.5	30.08	30.08	30.5	30.08	8,143
May 29, 2025	30.5	30.28	30.28	30.5	30.28	2,123
May 28, 2025	30.06	30.08	30.08	30.08	30.06	1,219
May 27, 2025	30.06	30.25	30.25	30.29	30.06	8,900
May 23, 2025	30.7	30.13	30.13	31.07	30.05	2,000
May 22, 2025	30.39	30.78	30.78	30.78	30.39	500
May 21, 2025	31.32	30.77	30.77	31.32	30	1,613

Global Indemnity Group, LLC (GBLI) NYSE